[6804 東証1部] ホシデン 日足 時系列データ

[6804 東証1部] ホシデン (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02930.00939.00911.00921.00438500403504000
2016-12-01944.00952.00931.00938.00486400457550200
2016-11-30938.00953.00929.00935.00495800465044000
2016-11-29945.00951.00935.00940.00404100380521300
2016-11-28956.00960.00940.00945.00275400261066500
2016-11-25930.00964.00927.00945.00432900411130400
2016-11-24945.00976.00924.00933.00820200770621300
2016-11-22921.00933.00901.00931.00718300662708300
2016-11-21929.00934.00904.00925.00564400520276900
2016-11-18938.00939.00918.00934.00534900497460700
2016-11-17929.00944.00925.00930.00429200401000100
2016-11-16923.00926.00898.00914.00498800454417300
2016-11-15900.00920.00881.00912.00614000556811200
2016-11-14880.00908.00880.00892.00545300488620100
2016-11-11859.00875.00843.00868.00579500500695500
2016-11-10851.00865.00840.00852.00645000550518500
2016-11-09844.00857.00782.00799.00965200788534300
2016-11-08830.00849.00821.00835.00907000757824200
2016-11-07781.00835.00778.00827.0012496001022948100
2016-11-04755.00757.00733.00755.00538400402258700
2016-11-02772.00781.00761.00770.00319300245304600
2016-11-01794.00807.00776.00783.00647100511300300
2016-10-31781.00802.00773.00779.00534900419130700
2016-10-28754.00783.00747.00779.00623600481293300
2016-10-27727.00755.00726.00745.00438700326497100
2016-10-26729.00731.00715.00726.00252800182643000
2016-10-25709.00733.00707.00730.00460700332380400
2016-10-24732.00733.00712.00715.00312300224124000
2016-10-21745.00745.00723.00737.00717000527087000
2016-10-20720.00757.00712.00753.001048500779404800
2016-10-19721.00725.00715.00717.00156800112611400
2016-10-18713.00727.00708.00725.00221200159497200
2016-10-17704.00721.00702.00721.00319100227344000
2016-10-14721.00721.00705.00710.00207600147386600
2016-10-13730.00730.00712.00720.00263400189344400
2016-10-12740.00747.00719.00720.00348100254029100
2016-10-11748.00753.00739.00743.00383600285755400
2016-10-07722.00747.00722.00743.00338100248329100
2016-10-06738.00741.00719.00728.00402200292882600
2016-10-05727.00742.00722.00735.00426000312875300
2016-10-04722.00723.00709.00721.00435800312002700
2016-10-03739.00739.00723.00726.00262900191933400
2016-09-30730.00737.00720.00728.00399400291556300
2016-09-29743.00747.00737.00737.00353800261905800
2016-09-28718.00739.00718.00734.00255700187019200
2016-09-27706.00741.00706.00736.00732800533884900
2016-09-26718.00718.00692.00706.00948300667756400
2016-09-23760.00768.00722.00729.001236900912317400
2016-09-21764.00787.00760.00781.00928700719705400
2016-09-20713.00768.00709.00764.001167400873600500
2016-09-16750.00752.00724.00728.001016500744263000
2016-09-15772.00772.00746.00765.00558700425797200
2016-09-14802.00807.00778.00784.00782100617716700
2016-09-13818.00823.00806.00820.00298600243814600
2016-09-12825.00840.00808.00815.00681500558775500
2016-09-09800.00837.00796.00832.00740700610233600
2016-09-08790.00813.00786.00801.001004300803654900
2016-09-07779.00782.00756.00779.00638100494356800
2016-09-06790.00798.00773.00784.00693200544646000
2016-09-05777.00788.00768.00771.00450600349140200
2016-09-02770.00773.00758.00770.00263700202237100
2016-09-01768.00774.00761.00774.00437300336438200
2016-08-31763.00775.00757.00774.00521600399184600
2016-08-30762.00762.00749.00760.00315300238920300
2016-08-29745.00760.00738.00746.00495000369720700
2016-08-26733.00733.00714.00724.00454200328477800
2016-08-25745.00745.00710.00733.00457900334070100
2016-08-24733.00746.00732.00745.00394000292069700
2016-08-23758.00759.00725.00730.00502000369694200
2016-08-22756.00783.00750.00762.00738200563949600
2016-08-19731.00750.00728.00746.00705100522650000
2016-08-18703.00730.00702.00720.00470400338746300
2016-08-17706.00711.00693.00701.00354200247611400
2016-08-16701.00720.00689.00708.00672700478033100
2016-08-15686.00704.00684.00691.00381100264902000
2016-08-12682.00684.00651.00682.00542900364960900
2016-08-10671.00683.00655.00667.00778900517971300
2016-08-09678.00694.00666.00684.001012100689895300
2016-08-08664.00685.00661.00667.001005600672675200
2016-08-05671.00675.00632.00634.00909200587588100
2016-08-04654.00680.00654.00667.001307800873095300
2016-08-03632.00666.00623.00648.001088200709658100
2016-08-02626.00655.00626.00650.001520500987435800
2016-08-01623.00638.00613.00633.001329900835722300
2016-07-29653.00656.00629.00635.001516300968158400
2016-07-28726.00727.00633.00653.0049553003315684100
2016-07-27875.00884.00703.00771.00104147008190878500
2016-07-26801.00862.00797.00839.0065268005456083000
2016-07-25805.00832.00730.00741.0019958001558058200
2016-07-22810.00898.00795.00880.0029423002525713600
2016-07-21813.00828.00791.00815.0022296001804457700
2016-07-20738.00786.00730.00768.0016477001255774100
2016-07-19708.00798.00708.00798.0018279001418215300
2016-07-15720.00745.00680.00698.001294500921452000
2016-07-14630.00685.00613.00678.001012900664043300
2016-07-13647.00647.00627.00630.00183000116063200
2016-07-12624.00640.00622.00625.00204600129002200
2016-07-11595.00618.00591.00607.00323600196640400
2016-07-08585.00586.00565.00575.00355800204083300
2016-07-07602.00605.00586.00591.00178700105930100
2016-07-06618.00618.00595.00606.0012000072313200
2016-07-05631.00631.00618.00627.005850036593000
2016-07-04624.00640.00614.00637.0011980075741200
2016-07-01636.00643.00626.00627.009520060104600
2016-06-30645.00653.00632.00633.00188100119794200
2016-06-29635.00653.00625.00642.00214100137560400
2016-06-28594.00628.00593.00625.00430000264692100
2016-06-27596.00605.00593.00603.0015990096117600
2016-06-24647.00648.00582.00591.00291900178469300
2016-06-23637.00647.00635.00646.009290059649100
2016-06-22633.00642.00628.00637.00259700164883600
2016-06-21640.00640.00624.00634.00289300183160900
2016-06-20656.00658.00645.00647.00173600112914800
2016-06-17648.00662.00642.00646.0014600094838500
2016-06-16653.00663.00636.00638.00249400161099200
2016-06-15654.00670.00653.00657.00304900201443100
2016-06-14656.00659.00642.00647.0013660088529000
2016-06-13665.00667.00656.00657.00278700184143700
2016-06-10675.00676.00663.00673.00260400174696100
2016-06-09681.00683.00667.00674.0014620098517000
2016-06-08670.00686.00668.00682.00347400235752100
2016-06-07679.00683.00659.00675.00545500366234600
2016-06-06712.00715.00673.00683.00592400404653800
2016-06-03746.00756.00710.00715.00445900324266800
2016-06-02752.00798.00740.00749.00682000515226200
2016-06-01768.00777.00756.00760.00181300138705200
2016-05-31735.00766.00735.00765.00397100300364600
2016-05-30734.00739.00726.00733.00159200116665000
2016-05-27733.00744.00724.00734.00203100149594400
2016-05-26732.00747.00721.00729.00145900107344800
2016-05-25721.00735.00719.00726.00183400133108400
2016-05-24708.00740.00706.00712.00468100335120800
2016-05-23698.00709.00689.00708.00188300132125600
2016-05-20711.00712.00682.00701.00963400669250500
2016-05-19742.00744.00718.00720.00396900288963800
2016-05-18742.00762.00718.00735.00490400362855300
2016-05-17736.00741.00720.00735.00254200185255400
2016-05-16723.00739.00719.00727.00175000127683600
2016-05-13708.00747.00704.00731.00950600698319700
2016-05-12682.00704.00670.00695.00355000244292800
2016-05-11684.00700.00670.00692.00325200222895500
2016-05-10671.00681.00661.00676.00275000184842500
2016-05-09680.00683.00674.00677.00156300105897900
2016-05-06682.00695.00674.00680.00285500194317600
2016-05-02669.00682.00658.00680.00303700203735700
2016-04-28723.00737.00696.00699.00312500222334600
2016-04-27724.00724.00712.00717.00201000143897000
2016-04-26729.00738.00722.00726.00193700140891400
2016-04-25746.00746.00732.00740.00204900151500700
2016-04-22739.00744.00722.00741.00240800177522500
2016-04-21729.00744.00721.00741.00254500187030600
2016-04-20710.00720.00708.00716.00201200143837600
2016-04-19708.00715.00695.00709.00338600238476600
2016-04-18683.00704.00678.00698.00299300207724200
2016-04-15723.00732.00705.00716.00372400267258000
2016-04-14724.00739.00713.00738.00429100311470000
2016-04-13713.00725.00700.00721.00367200262896900
2016-04-12686.00718.00686.00706.00330500232559800
2016-04-11681.00694.00663.00691.00352500239964000
2016-04-08641.00684.00625.00676.00316100208060500
2016-04-07629.00659.00622.00656.00470300304080800
2016-04-06628.00639.00615.00622.00252400157808200
2016-04-05651.00653.00630.00631.00176700112496700
2016-04-04650.00684.00645.00654.00303300199813100
2016-04-01676.00679.00646.00649.00217900143061100
2016-03-31671.00702.00670.00673.00498000340386200
2016-03-30681.00684.00663.00665.00230000153815600
2016-03-29667.00683.00665.00681.00222500150486100
2016-03-28661.00683.00658.00680.00406000271366500
2016-03-25659.00667.00650.00654.00275800180886900
2016-03-24670.00678.00654.00657.0015060099567000
2016-03-23675.00683.00666.00668.0013820092770400
2016-03-22663.00684.00663.00682.00217600146978500
2016-03-18662.00678.00645.00653.00480900315378200
2016-03-17672.00687.00660.00670.00276500185896600
2016-03-16677.00681.00664.00671.00351000236021500
2016-03-15696.00703.00680.00686.00393800270432500
2016-03-14696.00711.00677.00699.00429900298086500
2016-03-11679.00698.00671.00693.00503000344682400
2016-03-10710.00712.00686.00699.00570600398324700
2016-03-09713.00726.00699.00712.00277500196974900
2016-03-08723.00740.00708.00725.00274300198853000
2016-03-07741.00750.00724.00729.00291400214317600
2016-03-04713.00734.00711.00730.00202500146983400
2016-03-03696.00718.00695.00709.00224000158831600
2016-03-02683.00704.00676.00696.00298600207243900
2016-03-01667.00675.00647.00663.00240600159068300
2016-02-29666.00700.00664.00670.00348500237585700
2016-02-26676.00685.00653.00656.00264800175841800
2016-02-25656.00682.00655.00669.00210800140891800
2016-02-24666.00687.00637.00644.00402900265232700
2016-02-23661.00671.00658.00662.00253300168177700
2016-02-22629.00668.00625.00661.00432900284245900
2016-02-19645.00646.00622.00628.00236100148912100
2016-02-18650.00666.00645.00649.00300600197378700
2016-02-17618.00646.00610.00628.00284800178027500
2016-02-16612.00668.00612.00620.00565800360881500
2016-02-15604.00623.00580.00620.00431200262139400
2016-02-12566.00586.00560.00565.00478800272899600
2016-02-10574.00594.00558.00572.00973000558992200
2016-02-09579.00584.00531.00534.00588400326518700
2016-02-08536.00608.00535.00605.001057900618848500
2016-02-05520.00552.00520.00536.00304800163321400
2016-02-04530.00545.00526.00533.00326400174635000
2016-02-03556.00558.00534.00540.00218300118273200
2016-02-02569.00575.00563.00566.00232900131955300
2016-02-01568.00585.00561.00580.00257500148444900
2016-01-29554.00570.00542.00567.00293300163234600
2016-01-28553.00561.00546.00547.0012970071461100
2016-01-27557.00565.00553.00563.00269500150905200
2016-01-26554.00557.00536.00537.0017440095210200
2016-01-25566.00575.00548.00571.00213200120087200
2016-01-22545.00559.00532.00557.00265400145615300
2016-01-21531.00555.00522.00524.00307900165274500
2016-01-20569.00571.00538.00540.00250600137720300
2016-01-19560.00579.00555.00573.00194400110514200
2016-01-18550.00560.00539.00556.00212800117171400
2016-01-15576.00582.00565.00570.00284700162623800
2016-01-14571.00574.00558.00569.00379600215533000
2016-01-13582.00603.00577.00592.00259700153457700
2016-01-12600.00602.00581.00581.00322600190031200
2016-01-08610.00624.00602.00607.00334700203818700
2016-01-07628.00638.00611.00617.00268300167079800
2016-01-06654.00659.00629.00634.00255200162452100
2016-01-05662.00670.00655.00659.00206700136868400
2016-01-04678.00684.00662.00663.00189500126949900
2015-12-30669.00692.00669.00684.00220600150948200
2015-12-29642.00671.00642.00668.0015070099869900
2015-12-28630.00658.00630.00650.00194200125739100
2015-12-25629.00634.00622.00623.0015670098214800
2015-12-24640.00654.00622.00628.00263400167619500
2015-12-22621.00641.00618.00640.00464400293158600
2015-12-21615.00622.00598.00620.00412300251653400
2015-12-18653.00662.00619.00620.00523100334638600
2015-12-17640.00673.00640.00655.00395900261160200
2015-12-16638.00641.00628.00635.00279500177455700
2015-12-15658.00658.00635.00635.00234100150698300
2015-12-14662.00663.00648.00658.00232300152198400
2015-12-11665.00687.00665.00682.00285600192236600
2015-12-10694.00695.00671.00675.00157600107171100
2015-12-09699.00703.00687.00691.0014280098991500
2015-12-08700.00704.00682.00696.00249400172414000
2015-12-07705.00714.00702.00703.00159400112554200
2015-12-04697.00725.00696.00702.00228800162063100
2015-12-03713.00715.00701.00707.00200600141634100
2015-12-02712.00717.00697.00713.00276600195848700
2015-12-01704.00718.00698.00718.00314300223644100
2015-11-30686.00700.00686.00696.00267100185336200
2015-11-27688.00693.00681.00686.00157100107857100
2015-11-26694.00696.00683.00689.00387900267209700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog